日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
43 |
43 |
40 |
42 |
+0.00% |
3,661,600 |
2025/2/13 |
45 |
45 |
41 |
42 |
-4.55% |
3,993,600 |
2025/2/12 |
41 |
45 |
40 |
44 |
+10.00% |
5,658,000 |
2025/2/10 |
37 |
40 |
37 |
40 |
+8.11% |
3,167,200 |
2025/2/7 |
37 |
37 |
36 |
37 |
+0.00% |
783,000 |
2025/2/6 |
37 |
37 |
36 |
37 |
+2.78% |
270,200 |
2025/2/5 |
37 |
37 |
36 |
36 |
-2.70% |
323,800 |
2025/2/4 |
37 |
37 |
36 |
37 |
+2.78% |
303,600 |
2025/2/3 |
36 |
37 |
36 |
36 |
+0.00% |
487,000 |
2025/1/31 |
36 |
37 |
36 |
36 |
+0.00% |
502,800 |
2025/1/30 |
36 |
37 |
35 |
36 |
+0.00% |
924,500 |
2025/1/29 |
37 |
37 |
36 |
36 |
-2.70% |
561,700 |
2025/1/28 |
36 |
37 |
35 |
37 |
+5.71% |
586,200 |
2025/1/27 |
37 |
37 |
35 |
35 |
-2.78% |
1,436,400 |
2025/1/24 |
37 |
37 |
35 |
36 |
+0.00% |
995,900 |
2025/1/23 |
35 |
37 |
35 |
36 |
+2.86% |
3,546,900 |
2025/1/22 |
35 |
36 |
34 |
35 |
+0.00% |
1,661,200 |
2025/1/21 |
35 |
35 |
34 |
35 |
+0.00% |
657,400 |
2025/1/20 |
34 |
36 |
33 |
35 |
+2.94% |
2,817,300 |
2025/1/17 |
35 |
35 |
33 |
34 |
-2.86% |
1,006,500 |
2025/1/16 |
34 |
35 |
33 |
35 |
+6.06% |
2,379,700 |
2025/1/15 |
33 |
34 |
32 |
33 |
+0.00% |
1,613,300 |
2025/1/14 |
32 |
33 |
32 |
33 |
+3.12% |
297,300 |
2025/1/10 |
32 |
33 |
32 |
32 |
-3.03% |
361,600 |
2025/1/9 |
33 |
33 |
32 |
33 |
+0.00% |
764,400 |
2025/1/8 |
34 |
35 |
33 |
33 |
-2.94% |
2,299,900 |
2025/1/7 |
32 |
35 |
31 |
34 |
+6.25% |
4,963,900 |
2025/1/6 |
32 |
33 |
31 |
32 |
+0.00% |
1,078,200 |
2024/12/30 |
31 |
32 |
31 |
32 |
+3.23% |
234,700 |
2024/12/27 |
31 |
32 |
30 |
31 |
+0.00% |
642,300 |
2024/12/26 |
31 |
31 |
30 |
31 |
+0.00% |
1,016,700 |
2024/12/25 |
31 |
31 |
30 |
31 |
+0.00% |
1,028,900 |
2024/12/24 |
31 |
31 |
30 |
31 |
+0.00% |
279,400 |
2024/12/23 |
31 |
32 |
30 |
31 |
+3.33% |
1,293,400 |
2024/12/20 |
30 |
31 |
30 |
30 |
+0.00% |
224,800 |
2024/12/19 |
30 |
31 |
30 |
30 |
-3.23% |
717,400 |
2024/12/18 |
31 |
32 |
30 |
31 |
+0.00% |
820,300 |
2024/12/17 |
31 |
32 |
31 |
31 |
+0.00% |
997,500 |
2024/12/16 |
32 |
32 |
30 |
31 |
+0.00% |
833,500 |
2024/12/13 |
32 |
32 |
31 |
31 |
+0.00% |
197,100 |
2024/12/12 |
31 |
32 |
31 |
31 |
+0.00% |
505,000 |
2024/12/11 |
32 |
32 |
31 |
31 |
-3.12% |
397,700 |
2024/12/10 |
31 |
32 |
31 |
32 |
+3.23% |
515,000 |
2024/12/9 |
31 |
31 |
30 |
31 |
+0.00% |
428,400 |
2024/12/6 |
31 |
32 |
30 |
31 |
+0.00% |
1,209,800 |
2024/12/5 |
32 |
32 |
31 |
31 |
+0.00% |
443,900 |
2024/12/4 |
31 |
32 |
31 |
31 |
+0.00% |
279,500 |
2024/12/3 |
31 |
32 |
31 |
31 |
+0.00% |
442,500 |
2024/12/2 |
31 |
32 |
31 |
31 |
+0.00% |
263,900 |
2024/11/29 |
31 |
32 |
31 |
31 |
-3.12% |
384,600 |
2024/11/28 |
32 |
32 |
31 |
32 |
+3.23% |
695,000 |
2024/11/27 |
34 |
34 |
31 |
31 |
-8.82% |
4,227,900 |
2024/11/26 |
35 |
35 |
33 |
34 |
+0.00% |
609,900 |
2024/11/25 |
34 |
36 |
33 |
34 |
+0.00% |
2,313,500 |
2024/11/22 |
32 |
34 |
32 |
34 |
+6.25% |
2,088,600 |
2024/11/21 |
34 |
34 |
31 |
32 |
-3.03% |
1,990,900 |
2024/11/20 |
34 |
35 |
33 |
33 |
-5.71% |
1,250,300 |
2024/11/19 |
33 |
35 |
33 |
35 |
+6.06% |
3,629,600 |
2024/11/18 |
32 |
33 |
31 |
33 |
+3.12% |
1,497,500 |
2024/11/15 |
32 |
33 |
31 |
32 |
+0.00% |
2,282,000 |
2024/11/14 |
33 |
34 |
32 |
32 |
-3.03% |
2,287,800 |
2024/11/13 |
35 |
36 |
32 |
33 |
-13.16% |
7,651,900 |
2024/11/12 |
38 |
41 |
35 |
38 |
+22.58% |
24,970,300 |
2024/11/11 |
31 |
32 |
30 |
31 |
+0.00% |
1,989,400 |
2024/11/8 |
31 |
31 |
30 |
31 |
+3.33% |
605,400 |
2024/11/7 |
29 |
31 |
29 |
30 |
+7.14% |
2,770,000 |
2024/11/6 |
29 |
29 |
28 |
28 |
-3.45% |
720,900 |
2024/11/5 |
29 |
29 |
28 |
29 |
+0.00% |
740,200 |
2024/11/1 |
28 |
29 |
28 |
29 |
+0.00% |
143,100 |
2024/10/31 |
28 |
29 |
28 |
29 |
+3.57% |
262,800 |
2024/10/30 |
29 |
29 |
28 |
28 |
+0.00% |
181,300 |
2024/10/29 |
28 |
29 |
28 |
28 |
+0.00% |
117,300 |
2024/10/28 |
28 |
29 |
28 |
28 |
+0.00% |
288,200 |
2024/10/25 |
28 |
29 |
28 |
28 |
+0.00% |
297,600 |
2024/10/24 |
28 |
29 |
28 |
28 |
+0.00% |
263,700 |
2024/10/23 |
29 |
29 |
28 |
28 |
+0.00% |
283,600 |
2024/10/22 |
29 |
29 |
28 |
28 |
+0.00% |
152,700 |
2024/10/21 |
28 |
29 |
28 |
28 |
+0.00% |
153,800 |
2024/10/18 |
28 |
29 |
28 |
28 |
+0.00% |
78,100 |
2024/10/17 |
29 |
29 |
28 |
28 |
+0.00% |
101,500 |
2024/10/16 |
28 |
29 |
28 |
28 |
-3.45% |
115,500 |
2024/10/15 |
28 |
29 |
28 |
29 |
+3.57% |
159,100 |
2024/10/11 |
28 |
29 |
28 |
28 |
+0.00% |
91,600 |
2024/10/10 |
29 |
29 |
28 |
28 |
+0.00% |
143,600 |
2024/10/9 |
29 |
29 |
28 |
28 |
+0.00% |
256,700 |
2024/10/8 |
28 |
29 |
28 |
28 |
+0.00% |
186,400 |
2024/10/7 |
28 |
29 |
28 |
28 |
+3.70% |
213,400 |
2024/10/4 |
29 |
29 |
27 |
27 |
-3.57% |
442,000 |
2024/10/3 |
28 |
29 |
28 |
28 |
+0.00% |
113,200 |
2024/10/2 |
28 |
29 |
28 |
28 |
+0.00% |
139,500 |
2024/10/1 |
28 |
29 |
28 |
28 |
+0.00% |
71,100 |
2024/9/30 |
28 |
29 |
27 |
28 |
+0.00% |
735,000 |
2024/9/27 |
28 |
29 |
28 |
28 |
+0.00% |
88,300 |
2024/9/26 |
28 |
29 |
28 |
28 |
+0.00% |
112,800 |
2024/9/25 |
28 |
29 |
28 |
28 |
+0.00% |
121,900 |
2024/9/24 |
28 |
29 |
28 |
28 |
+0.00% |
84,500 |
2024/9/20 |
28 |
29 |
28 |
28 |
+0.00% |
226,400 |
2024/9/19 |
28 |
29 |
28 |
28 |
+0.00% |
129,700 |
2024/9/18 |
28 |
29 |
27 |
28 |
+0.00% |
472,900 |
2024/9/17 |
28 |
28 |
27 |
28 |
+0.00% |
129,600 |
2024/9/13 |
29 |
29 |
27 |
28 |
+0.00% |
946,300 |
2024/9/12 |
28 |
29 |
28 |
28 |
+0.00% |
100,600 |
2024/9/11 |
28 |
29 |
28 |
28 |
+0.00% |
182,600 |
2024/9/10 |
28 |
29 |
28 |
28 |
+0.00% |
289,900 |
2024/9/9 |
28 |
29 |
27 |
28 |
-3.45% |
1,819,400 |
2024/9/6 |
29 |
29 |
28 |
29 |
+3.57% |
206,700 |
2024/9/5 |
28 |
29 |
28 |
28 |
+0.00% |
293,200 |
2024/9/4 |
28 |
29 |
28 |
28 |
-3.45% |
357,900 |
2024/9/3 |
29 |
31 |
28 |
29 |
+0.00% |
3,335,800 |
2024/9/2 |
30 |
30 |
29 |
29 |
+0.00% |
176,400 |
2024/8/30 |
29 |
30 |
28 |
29 |
+0.00% |
422,200 |
2024/8/29 |
29 |
30 |
28 |
29 |
+0.00% |
1,074,300 |
2024/8/28 |
30 |
30 |
29 |
29 |
+0.00% |
266,200 |
2024/8/27 |
29 |
30 |
29 |
29 |
+0.00% |
114,900 |
2024/8/26 |
30 |
30 |
29 |
29 |
+0.00% |
244,900 |
2024/8/23 |
29 |
30 |
28 |
29 |
+3.57% |
1,701,300 |
2024/8/22 |
28 |
29 |
28 |
28 |
+0.00% |
268,100 |
2024/8/21 |
29 |
29 |
28 |
28 |
+0.00% |
433,300 |
2024/8/20 |
28 |
29 |
28 |
28 |
-3.45% |
564,900 |
2024/8/19 |
29 |
30 |
28 |
29 |
-3.33% |
2,449,500 |
2024/8/16 |
31 |
31 |
29 |
30 |
+0.00% |
898,800 |
2024/8/15 |
30 |
36 |
28 |
30 |
+7.14% |
14,793,300 |
2024/8/14 |
28 |
28 |
27 |
28 |
+0.00% |
266,500 |
|